Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	18.13	18.16	18.07	18.07	436,334	-0.09(-0.48%)
Feb 27, 2017	18.14	18.17	18.11	18.16	472,836	+0.01(+0.06%)
Feb 24, 2017	18.12	18.19	18.12	18.15	495,991	-0.16(-0.89%)
Feb 23, 2017	18.34	18.35	18.26	18.31	1,434,931	+0.07(+0.39%)
Feb 22, 2017	18.19	18.26	18.17	18.24	782,245	+0.00(+0.00%)
Feb 21, 2017	18.17	18.25	18.17	18.24	641,199	+0.10(+0.57%)
Feb 17, 2017		18.14	18.14	18.14	0	-0.11(-0.63%)
Feb 16, 2017	18.23	18.25	18.20	18.25	431,272	+0.04(+0.24%)
Feb 15, 2017	18.08	18.21	18.08	18.21	367,091	+0.08(+0.45%)
Feb 14, 2017	18.09	18.13	18.01	18.13	398,094	+0.00(+0.00%)
Feb 13, 2017	18.12	18.16	18.11	18.13	458,442	+0.06(+0.33%)
Feb 10, 2017	18.01	18.08	18.01	18.07	628,450	+0.06(+0.33%)
Feb 09, 2017	17.97	18.02	17.95	18.01	1,055,961	+0.09(+0.49%)
Feb 08, 2017		17.95	17.84	17.92	582,835	+0.05(+0.31%)
Feb 07, 2017	17.87	17.89	17.85	17.87	551,083	-0.04(-0.24%)
Feb 06, 2017	17.88	17.91	17.86	17.91	740,035	-0.10(-0.58%)
Feb 03, 2017	17.98	18.04	17.96	18.01	324,451	+0.06(+0.33%)
Feb 02, 2017	17.93	17.96	17.90	17.95	313,392	+0.02(+0.12%)
Feb 01, 2017	17.95	17.96	17.88	17.93	560,919	+0.06(+0.34%)
Jan 31, 2017	17.86	17.89	17.81	17.87	463,551	+0.04(+0.24%)
Jan 30, 2017	17.78	17.84	17.75	17.83	1,863,320	-0.11(-0.64%)
Jan 27, 2017	17.96	17.98	17.91	17.94	244,041	-0.04(-0.21%)
Jan 26, 2017	17.98	18.01	17.94	17.98	2,219,862	-0.05(-0.27%)
Jan 25, 2017	17.94	18.03	17.94	18.03	791,997	+0.18(+1.01%)
Jan 24, 2017	17.75	17.87	17.75	17.85	341,715	+0.08(+0.45%)
Jan 23, 2017	17.68	17.77	17.67	17.77	711,477	+0.06(+0.35%)
Jan 20, 2017	17.65	17.71	17.64	17.71	345,471	+0.08(+0.46%)
Jan 19, 2017	17.63	17.66	17.56	17.63	851,886	-0.03(-0.15%)
Jan 18, 2017	17.69	17.72	17.62	17.65	452,696	-0.08(-0.46%)
Jan 17, 2017	17.75	17.76	17.70	17.74	443,681	-0.04(-0.25%)
Jan 13, 2017		17.78	17.78	17.78	0	+0.07(+0.37%)
Jan 12, 2017	17.73	17.73	17.65	17.71	321,293	+0.01(+0.06%)
Jan 11, 2017	17.55	17.70	17.52	17.70	1,268,175	+0.14(+0.81%)
Jan 10, 2017	17.54	17.60	17.54	17.56	1,440,097	+0.05(+0.28%)
Jan 09, 2017	17.51	17.54	17.48	17.51	976,691	-0.04(-0.22%)
Jan 06, 2017	17.57	17.57	17.53	17.55	428,191	-0.05(-0.28%)
Jan 05, 2017	17.54	17.65	17.54	17.60	2,412,235	+0.10(+0.56%)
Jan 04, 2017	17.40	17.50	17.36	17.50	308,949	+0.20(+1.13%)
Jan 03, 2017	17.28	17.30	17.25	17.30	931,753	+0.13(+0.73%)
Dec 30, 2016		17.18	17.18	17.18	0	+0.02(+0.10%)
Dec 29, 2016	17.12	17.18	17.12	17.16	528,459	+0.11(+0.64%)
Dec 28, 2016	17.11	17.11	17.05	17.05	333,582	-0.04(-0.26%)
Dec 27, 2016	17.10	17.12	17.06	17.10	316,151	+0.01(+0.06%)
Dec 23, 2016		17.09	17.09	17.09	0	+0.01(+0.06%)
Dec 22, 2016	17.09	17.09	17.04	17.08	1,117,254	-0.05(-0.27%)
Dec 21, 2016	17.16	17.16	17.11	17.12	460,987	-0.03(-0.17%)
Dec 20, 2016	17.10	17.15	17.10	17.15	1,323,848	+0.07(+0.38%)
Dec 19, 2016	17.15	17.15	17.08	17.09	1,219,362	-0.03(-0.16%)
Dec 16, 2016	17.11	17.17	17.09	17.11	488,784	-0.04(-0.26%)
Dec 15, 2016	17.11	17.17	17.10	17.16	1,655,138	-0.02(-0.13%)
Dec 14, 2016	17.43	17.45	17.16	17.18	1,347,683	-0.31(-1.79%)
Dec 13, 2016	17.41	17.52	17.41	17.49	4,889,790	+0.19(+1.09%)
Dec 12, 2016	17.33	17.35	17.27	17.30	890,999	-0.06(-0.34%)
Dec 09, 2016	17.34	17.38	17.32	17.36	434,361	+0.02(+0.12%)
Dec 08, 2016	17.30	17.36	17.27	17.34	775,572	+0.02(+0.12%)
Dec 07, 2016	17.14	17.34	17.14	17.32	1,549,235	+0.24(+1.39%)
Dec 06, 2016	16.99	17.10	16.98	17.08	1,911,435	+0.10(+0.57%)
Dec 05, 2016	16.89	17.01	16.89	16.98	3,144,413	+0.15(+0.87%)
Dec 02, 2016	16.79	16.87	16.76	16.84	1,257,544	+0.04(+0.25%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.